Yantai Longyuan Power Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.340	6.700	6.310	6.340	5.810	20,919,971
2022-08-02	6.670	6.730	6.210	6.290	5.764	26,736,090
2022-08-01	6.830	6.980	6.690	6.800	6.232	33,651,781
2022-07-29	7.140	7.880	6.940	7.020	6.433	55,197,078
2022-07-28	6.500	6.680	6.450	6.660	6.103	8,738,000
2022-07-27	6.530	6.600	6.400	6.470	5.929	6,508,578
2022-07-26	6.490	6.570	6.280	6.530	5.984	7,932,800
2022-07-25	6.620	6.660	6.410	6.450	5.911	8,880,200
2022-07-22	6.630	6.840	6.570	6.650	6.094	9,901,200
2022-07-21	6.700	6.710	6.590	6.590	6.039	9,553,200
2022-07-20	6.720	6.750	6.570	6.720	6.158	12,144,100
2022-07-19	6.620	6.790	6.540	6.720	6.158	17,354,301
2022-07-18	6.660	6.800	6.460	6.710	6.149	23,557,891
2022-07-15	6.280	6.890	6.280	6.580	6.030	35,179,031
2022-07-14	6.330	6.340	6.170	6.250	5.727	11,168,500
2022-07-13	6.170	6.380	6.140	6.380	5.847	11,420,000
2022-07-12	6.070	6.340	6.060	6.170	5.654	10,839,800
2022-07-11	6.200	6.200	6.050	6.100	5.590	7,945,665
2022-07-08	6.300	6.400	6.170	6.220	5.700	13,227,200
2022-07-07	6.030	6.450	6.000	6.440	5.902	21,482,811
2022-07-06	5.950	6.090	5.860	6.040	5.535	10,032,400
2022-07-05	6.010	6.080	5.860	5.920	5.425	7,961,910
2022-07-04	5.850	6.050	5.660	5.980	5.480	9,851,900
2022-07-01	5.800	5.990	5.770	5.810	5.324	7,190,102
2022-06-30	5.780	5.900	5.770	5.770	5.288	6,704,402
2022-06-29	6.100	6.120	5.780	5.780	5.297	11,014,090
2022-06-28	5.850	6.130	5.850	6.070	5.563	10,611,800
2022-06-27	5.920	6.030	5.850	5.900	5.407	6,930,793
2022-06-24	5.970	5.970	5.850	5.890	5.398	8,295,200
2022-06-23	5.830	5.920	5.750	5.910	5.416	8,320,600
2022-06-22	5.780	5.990	5.780	5.800	5.315	10,205,640
2022-06-21	6.060	6.070	5.810	5.890	5.398	12,293,200
2022-06-20	5.800	6.150	5.790	6.070	5.563	17,554,400
2022-06-17	5.740	5.940	5.730	5.790	5.306	10,060,080
2022-06-16	5.690	5.880	5.640	5.790	5.306	15,825,500
2022-06-15	5.840	5.880	5.620	5.630	5.159	16,324,980
2022-06-14	5.730	5.990	5.590	5.830	5.343	21,659,381
2022-06-13	5.810	5.890	5.670	5.800	5.315	24,754,789
2022-06-10	5.860	6.290	5.730	5.960	5.462	35,115,301
2022-06-09	6.660	7.190	6.080	6.080	5.572	46,672,898
2022-06-08	5.840	6.340	5.770	6.060	5.553	25,926,170
2022-06-07	5.700	5.860	5.620	5.840	5.352	11,894,600
2022-06-06	5.810	5.860	5.590	5.720	5.242	11,918,090
2022-06-02	5.730	5.910	5.660	5.860	5.370	12,944,290
2022-06-01	5.680	5.760	5.640	5.730	5.251	10,236,280
2022-05-31	5.730	5.850	5.650	5.770	5.288	16,119,900
2022-05-30	5.630	5.870	5.440	5.780	5.297	26,047,570
2022-05-27	5.170	5.590	5.170	5.460	5.004	14,956,080
2022-05-26	5.170	5.310	5.120	5.190	4.756	9,782,682
2022-05-25	4.830	5.170	4.830	5.170	4.738	10,404,320
2022-05-24	5.150	5.160	4.850	4.850	4.445	7,952,900
2022-05-23	5.060	5.170	5.010	5.140	4.710	5,891,400
2022-05-20	4.950	5.150	4.950	5.100	4.674	8,502,200
2022-05-19	4.880	4.960	4.820	4.930	4.518	7,538,900
2022-05-18	4.660	4.980	4.610	4.950	4.536	12,473,590
2022-05-17	4.660	4.690	4.600	4.650	4.261	3,506,900
2022-05-16	4.680	4.720	4.620	4.660	4.270	3,642,941
2022-05-13	4.630	4.670	4.580	4.670	4.280	4,926,900
2022-05-12	4.590	4.710	4.520	4.630	4.243	7,698,879
2022-05-11	4.510	4.870	4.510	4.610	4.225	11,007,130

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1500 CNY
2025-05-23	0.1000 CNY
2024-05-24	0.1500 CNY
2023-05-24	0.2000 CNY
2021-06-18	0.0982 CNY
2020-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.